Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 93.42 | 93.98 | 93.15 | 93.87 | 1,701,716 | +0.61(+0.66%) |
Aug 30, 2012 | 92.37 | 93.40 | 92.14 | 93.25 | 931,715 | +0.61(+0.66%) |
Aug 29, 2012 | 92.49 | 92.98 | 92.20 | 92.64 | 624,922 | +0.76(+0.83%) |
Aug 27, 2012 | 92.09 | 92.47 | 91.73 | 91.88 | 602,641 | -0.13(-0.14%) |
Aug 24, 2012 | 91.12 | 92.25 | 91.04 | 92.01 | 913,130 | +0.89(+0.98%) |
Aug 23, 2012 | 91.84 | 92.09 | 90.95 | 91.12 | 630,439 | -0.75(-0.82%) |
Aug 22, 2012 | 91.80 | 92.06 | 91.07 | 91.87 | 540,320 | +0.00(+0.00%) |
Aug 21, 2012 | 92.02 | 92.53 | 91.85 | 91.87 | 757,283 | -0.07(-0.08%) |
Aug 20, 2012 | 93.18 | 93.18 | 91.42 | 91.94 | 1,425,796 | -1.81(-1.93%) |
Aug 17, 2012 | 93.57 | 94.11 | 93.38 | 93.76 | 819,081 | +0.28(+0.30%) |
Aug 16, 2012 | 92.75 | 93.58 | 92.22 | 93.48 | 645,488 | +0.73(+0.79%) |
Aug 15, 2012 | 92.40 | 93.31 | 92.36 | 92.75 | 648,873 | +0.46(+0.50%) |
Aug 14, 2012 | 92.80 | 93.21 | 92.16 | 92.29 | 604,226 | -0.43(-0.47%) |
Aug 13, 2012 | 92.98 | 93.12 | 92.50 | 92.72 | 752,547 | -0.50(-0.54%) |
Aug 10, 2012 | 92.60 | 93.41 | 92.25 | 93.22 | 830,860 | +0.53(+0.57%) |
Aug 09, 2012 | 93.43 | 93.83 | 92.53 | 92.69 | 675,841 | -0.87(-0.93%) |
Aug 08, 2012 | 93.85 | 94.01 | 92.91 | 93.56 | 831,254 | -0.28(-0.30%) |
Aug 07, 2012 | 94.60 | 94.78 | 93.66 | 93.85 | 923,306 | -0.50(-0.53%) |
Aug 06, 2012 | 95.93 | 96.32 | 94.27 | 94.35 | 1,334,036 | -1.03(-1.08%) |
Aug 03, 2012 | 98.21 | 98.46 | 94.94 | 95.38 | 1,133,609 | -0.59(-0.61%) |
Aug 02, 2012 | 95.44 | 96.03 | 94.99 | 95.96 | 834,115 | +0.12(+0.13%) |
Aug 01, 2012 | 96.31 | 97.40 | 95.79 | 95.84 | 1,074,749 | -0.21(-0.22%) |
Jul 31, 2012 | 96.42 | 96.67 | 95.32 | 96.05 | 1,387,528 | -0.62(-0.64%) |
Jul 30, 2012 | 96.32 | 96.96 | 96.19 | 96.67 | 909,587 | +0.35(+0.36%) |
Jul 27, 2012 | 95.21 | 96.71 | 94.98 | 96.32 | 1,254,562 | +1.50(+1.58%) |
Jul 26, 2012 | 94.76 | 95.23 | 94.34 | 94.83 | 844,671 | +1.33(+1.43%) |
Jul 25, 2012 | 93.96 | 93.96 | 93.05 | 93.49 | 1,039,690 | -0.10(-0.10%) |
Jul 24, 2012 | 93.75 | 94.05 | 92.89 | 93.59 | 1,020,553 | -0.22(-0.23%) |
Jul 23, 2012 | 93.03 | 94.07 | 93.03 | 93.81 | 775,247 | -0.19(-0.20%) |
Jul 20, 2012 | 93.69 | 94.14 | 93.27 | 94.00 | 1,085,642 | -0.25(-0.27%) |
Jul 19, 2012 | 95.37 | 95.38 | 93.29 | 94.25 | 1,248,216 | -1.12(-1.17%) |
Jul 18, 2012 | 95.77 | 95.77 | 95.03 | 95.36 | 849,658 | -0.71(-0.74%) |
Jul 17, 2012 | 95.29 | 96.23 | 94.70 | 96.07 | 1,195,287 | +1.03(+1.08%) |
Jul 16, 2012 | 94.56 | 95.14 | 94.16 | 95.05 | 1,017,613 | +0.46(+0.49%) |
Jul 13, 2012 | 93.61 | 94.84 | 93.61 | 94.58 | 917,489 | +1.20(+1.28%) |
Jul 12, 2012 | 92.59 | 93.97 | 92.08 | 93.38 | 1,221,031 | +0.48(+0.52%) |
Jul 11, 2012 | 93.12 | 93.23 | 91.90 | 92.90 | 1,707,825 | -0.06(-0.06%) |
Jul 10, 2012 | 93.69 | 94.11 | 92.62 | 92.96 | 1,039,124 | -0.45(-0.48%) |
Jul 09, 2012 | 92.60 | 93.49 | 92.25 | 93.41 | 820,745 | +0.15(+0.17%) |
Jul 06, 2012 | 92.23 | 93.44 | 92.05 | 93.25 | 1,112,146 | +0.28(+0.31%) |
Jul 05, 2012 | 93.52 | 93.80 | 92.55 | 92.97 | 1,204,081 | -0.61(-0.65%) |
Jul 03, 2012 | 93.88 | 94.15 | 93.30 | 93.58 | 726,630 | -0.02(-0.02%) |
Jul 02, 2012 | 93.03 | 93.63 | 92.70 | 93.60 | 966,841 | +0.47(+0.51%) |
Jun 29, 2012 | 92.29 | 93.13 | 91.29 | 93.12 | 1,319,641 | +2.22(+2.44%) |
Jun 28, 2012 | 89.68 | 90.93 | 89.13 | 90.91 | 686,794 | +0.49(+0.54%) |
Jun 27, 2012 | 90.55 | 90.55 | 89.84 | 90.42 | 918,671 | +0.10(+0.11%) |
Jun 26, 2012 | 88.89 | 90.56 | 88.82 | 90.31 | 1,361,676 | +1.48(+1.67%) |
Jun 25, 2012 | 88.20 | 89.04 | 87.91 | 88.83 | 882,944 | -0.15(-0.17%) |
Jun 22, 2012 | 89.38 | 89.64 | 88.39 | 88.98 | 1,192,257 | -0.11(-0.12%) |
Jun 21, 2012 | 90.11 | 90.28 | 88.93 | 89.09 | 934,362 | -0.74(-0.82%) |
Jun 20, 2012 | 90.26 | 90.34 | 89.33 | 89.83 | 807,198 | -0.23(-0.25%) |
Jun 19, 2012 | 90.10 | 90.92 | 89.51 | 90.06 | 691,155 | +0.27(+0.30%) |
Jun 18, 2012 | 88.50 | 90.14 | 88.38 | 89.78 | 1,038,144 | +0.94(+1.05%) |
Jun 15, 2012 | 88.98 | 89.06 | 87.86 | 88.85 | 1,310,191 | +0.33(+0.37%) |
Jun 14, 2012 | 87.72 | 88.88 | 87.38 | 88.52 | 806,397 | +1.02(+1.16%) |
Jun 13, 2012 | 87.37 | 88.66 | 87.11 | 87.50 | 872,573 | -0.56(-0.64%) |
Jun 12, 2012 | 87.52 | 88.87 | 87.12 | 88.06 | 720,551 | +0.54(+0.62%) |
Jun 11, 2012 | 89.86 | 89.86 | 87.48 | 87.52 | 1,464,764 | -1.22(-1.37%) |
Jun 08, 2012 | 86.97 | 88.82 | 86.97 | 88.74 | 836,654 | +1.38(+1.57%) |
Jun 07, 2012 | 88.07 | 88.17 | 87.13 | 87.36 | 731,387 | +0.02(+0.02%) |
Jun 06, 2012 | 86.32 | 87.35 | 85.71 | 87.35 | 1,074,580 | +1.83(+2.14%) |
Jun 05, 2012 | 84.49 | 86.01 | 84.20 | 85.52 | 950,840 | +0.65(+0.76%) |
Jun 04, 2012 | 84.65 | 85.22 | 84.22 | 84.87 | 1,261,523 | +0.42(+0.50%) |